廣達(2382)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　52.10
0
0%		52.50
0.4
0.77%		52.00
-0.5
-0.95%		 　52.50
0.5
0.96%		52.80
0.3
0.57%		53.10
0.3
0.57%		53.30
0.2
0.38%		53.20
-0.1
-0.19%		 　53.10
-0.1
-0.19%		53.80
0.7
1.32%		54.80
1
1.86%		55.20
0.4
0.73%		55.50
0.3
0.54%		 　55.20
-0.3
-0.54%		55.00
-0.2
-0.36%		55.20
0.2
0.36%		55.50
0.3
0.54%		55.90
0.4
0.72%		 　55.90
0
0%		55.80
-0.1
-0.18%		55.90
0.1
0.18%		 54.29
2 月　　　　　　　　　　56.50
0.6
1.07%		56.80
0.3
0.53%		56.20
-0.6
-1.06%		57.00
0.8
1.42%		 　　56.00
-1
-1.75%		56.10
0.1
0.18%		57.10
1
1.78%		56.20
-0.9
-1.58%		56.00
-0.2
-0.36%		 　57.30
1.3
2.32%		56.90
-0.4
-0.7%		57.20
0.3
0.53%		 56.61
3 月　　　56.60
-0.6
-1.05%		56.60
0
0%		56.30
-0.3
-0.53%		56.80
0.5
0.89%		56.00
-0.8
-1.41%		 　55.80
-0.2
-0.36%		56.50
0.7
1.25%		56.70
0.2
0.35%		56.30
-0.4
-0.71%		57.00
0.7
1.24%		 　57.20
0.2
0.35%		56.90
-0.3
-0.52%		56.60
-0.3
-0.53%		56.20
-0.4
-0.71%		56.50
0.3
0.53%		 　56.10
-0.4
-0.71%		57.00
0.9
1.6%		57.00
0
0%		57.00
0
0%		57.80
0.8
1.4%		 56.75
4 月58.40
0.6
1.04%		58.00
-0.4
-0.68%		57.80
-0.2
-0.34%		 　　　58.30
0.5
0.87%		59.00
0.7
1.2%		59.00
0
0%		58.20
-0.8
-1.36%		58.80
0.6
1.03%		 　58.80
0
0%		 60.70
1.9
3.23%		60.80
0.1
0.16%		60.30
-0.5
-0.82%		 　59.80
-0.5
-0.83%		60.60
0.8
1.34%		60.80
0.2
0.33%		59.80
-1
-1.64%		59.00
-0.8
-1.34%		 　59.70
0.7
1.19%		59.20
-0.5
-0.84%		 59.36
5 月　59.60
0.4
0.68%		59.70
0.1
0.17%		 　58.40
-1.3
-2.18%		60.20
1.8
3.08%		59.60
-0.6
-1%		58.80
-0.8
-1.34%		58.80
0
0%		 　58.00
-0.8
-1.36%		57.40
-0.6
-1.03%		57.50
0.1
0.17%		57.30
-0.2
-0.35%		56.40
-0.9
-1.57%		 　56.30
-0.1
-0.18%		 56.50
0.2
0.36%		55.90
-0.6
-1.06%		55.70
-0.2
-0.36%		 　55.60
-0.1
-0.18%		56.70
1.1
1.98%		56.40
-0.3
-0.53%		56.70
0.3
0.53%		58.90
2.2
3.88%		57.51
6 月 　58.50
-0.4
-0.68%		57.90
-0.6
-1.03%		58.30
0.4
0.69%		58.20
-0.1
-0.17%		 　　58.90
0.7
1.2%		59.60
0.7
1.19%		60.00
0.4
0.67%		60.00
0
0%		59.00
-1
-1.67%		 　59.10
0.1
0.17%		59.50
0.4
0.68%		60.30
0.8
1.34%		60.80
0.5
0.83%		61.30
0.5
0.82%		 　60.70
-0.6
-0.98%		60.30
-0.4
-0.66%		60.10
-0.2
-0.33%		61.20
1.1
1.83%		60.40
-0.8
-1.31%		 59.76
7 月60.80
0.4
0.66%		61.40
0.6
0.99%		60.70
-0.7
-1.14%		61.00
0.3
0.49%		60.60
-0.4
-0.66%		 　60.60
0
0%		60.10
-0.5
-0.83%		60.90
0.8
1.33%		60.70
-0.2
-0.33%		60.70
0
0%		 　61.50
0.8
1.32%		61.90
0.4
0.65%		61.70
-0.2
-0.32%		61.60
-0.1
-0.16%		60.90
-0.7
-1.14%		 　61.50
0.6
0.99%		61.10
-0.4
-0.65%		61.00
-0.1
-0.16%		61.50
0.5
0.82%		61.50
0
0%		 　57.90
-3.6
-5.85%		57.90
0
0%		57.50
-0.4
-0.69%		60.61
8 月56.00
-1.5
-2.61%		54.90
-1.1
-1.96%		 　53.90
-1
-1.82%		53.50
-0.4
-0.74%		53.80
0.3
0.56%		54.50
0.7
1.3%		 　　54.50
0
0%		54.00
-0.5
-0.92%		56.30
2.3
4.26%		56.20
-0.1
-0.18%		56.10
-0.1
-0.18%		 　56.10
0
0%		56.00
-0.1
-0.18%		56.30
0.3
0.54%		55.60
-0.7
-1.24%		56.00
0.4
0.72%		 　55.00
-1
-1.79%		54.90
-0.1
-0.18%		55.00
0.1
0.18%		55.50
0.5
0.91%		56.50
1
1.8%		 55.23
9 月　55.90
-0.6
-1.06%		55.70
-0.2
-0.36%		56.10
0.4
0.72%		56.30
0.2
0.36%		56.40
0.1
0.18%		 　56.10
-0.3
-0.53%		56.20
0.1
0.18%		56.50
0.3
0.53%		56.50
0
0%		 　　56.70
0.2
0.35%		56.40
-0.3
-0.53%		56.60
0.2
0.35%		56.20
-0.4
-0.71%		56.80
0.6
1.07%		 　57.80
1
1.76%		57.50
-0.3
-0.52%		57.20
-0.3
-0.52%		57.40
0.2
0.35%		56.60
-0.8
-1.39%		 56.58
10 月56.40
-0.2
-0.35%		55.20
-1.2
-2.13%		54.40
-0.8
-1.45%		54.60
0.2
0.37%		 　54.40
-0.2
-0.37%		55.00
0.6
1.1%		54.40
-0.6
-1.09%		 　　　53.90
-0.5
-0.92%		54.00
0.1
0.19%		54.30
0.3
0.56%		54.20
-0.1
-0.18%		54.40
0.2
0.37%		 　56.40
2
3.68%		58.00
1.6
2.84%		58.20
0.2
0.34%		58.00
-0.2
-0.34%		58.10
0.1
0.17%		 　58.30
0.2
0.34%		58.10
-0.2
-0.34%		58.40
0.3
0.52%		58.50
0.1
0.17%		56.01
11 月59.90
1.4
2.39%		 　61.20
1.3
2.17%		62.40
1.2
1.96%		62.00
-0.4
-0.64%		60.90
-1.1
-1.77%		61.80
0.9
1.48%		 　60.70
-1.1
-1.78%		61.00
0.3
0.49%		60.90
-0.1
-0.16%		63.10
2.2
3.61%		62.80
-0.3
-0.48%		 　63.20
0.4
0.64%		63.50
0.3
0.47%		63.50
0
0%		62.60
-0.9
-1.42%		63.20
0.6
0.96%		 　62.70
-0.5
-0.79%		62.20
-0.5
-0.8%		61.50
-0.7
-1.13%		61.10
-0.4
-0.65%		60.30
-0.8
-1.31%		 61.84
12 月　60.70
0.4
0.66%		61.60
0.9
1.48%		61.40
-0.2
-0.32%		61.20
-0.2
-0.33%		61.20
0
0%		 　61.50
0.3
0.49%		61.50
0
0%		61.50
0
0%		62.00
0.5
0.81%		62.20
0.2
0.32%		 　62.30
0.1
0.16%		62.10
-0.2
-0.32%		62.90
0.8
1.29%		64.20
1.3
2.07%		64.00
-0.2
-0.31%		 　64.20
0.2
0.31%		64.20
0
0%		64.20
0
0%		64.20
0
0%		64.60
0.4
0.62%		 　64.50
-0.1
-0.15%		64.30
-0.2
-0.31%		62.81

說明:最高漲幅:4.26%最低跌幅:-5.85% 最高價:64.60最低價:52.00平均價:58.18,灰色底表示週末,漲141天(82)元,跌134天(-70.3)元,平盤28天
4%=5,3%=4,2%=15,1%=76,0%=69,-0%=1,-1%=2,-2%=17,-3%=45,-4%=69,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2019-01-02 2382 4213011 2612 221707772 53.00 53.00 52.10 52.10 0.60 0% 52.10 90 52.20 1 13.78
2019-01-03 2382 4913571 2581 257378671 52.30 52.70 51.80 52.50 0.40 0.77% 52.30 4 52.50 163 13.89
2019-01-04 2382 6337211 3550 329068472 51.80 52.50 51.20 52.00 0.50 -0.95% 51.90 7 52.00 125 13.76
2019-01-07 2382 10231318 5337 538635787 52.80 53.00 52.00 52.50 0.50 0.96% 52.50 1092 52.60 5 13.89
2019-01-08 2382 7578712 2694 400258112 52.60 53.00 52.50 52.80 0.30 0.57% 52.80 109 52.90 207 13.97
2019-01-09 2382 10510000 4123 557889200 53.00 53.30 52.80 53.10 0.30 0.57% 53.00 18 53.10 296 14.05
2019-01-10 2382 10494090 3250 557603101 53.00 53.30 52.80 53.30 0.20 0.38% 53.20 19 53.30 644 14.10
2019-01-11 2382 7091748 3027 377067108 53.30 53.40 52.90 53.20 0.10 -0.19% 53.10 18 53.20 40 14.07
2019-01-14 2382 4529183 2153 240294999 53.20 53.30 52.90 53.10 0.10 -0.19% 53.00 65 53.10 350 14.05
2019-01-15 2382 13614854 3296 728982886 53.10 53.80 53.10 53.80 0.70 1.32% 53.70 290 53.80 113 14.23
2019-01-16 2382 23987961 8997 1314969153 54.40 55.20 54.30 54.80 1.00 1.86% 54.70 42 54.80 144 14.50
2019-01-17 2382 14666891 6401 808320405 55.00 55.50 54.90 55.20 0.40 0.73% 55.10 19 55.20 334 14.60
2019-01-18 2382 9399984 4387 520556704 55.50 55.50 55.20 55.50 0.30 0.54% 55.40 2 55.50 841 14.68
2019-01-21 2382 13495296 4704 747610906 55.60 55.90 54.90 55.20 0.30 -0.54% 55.20 120 55.30 68 14.60
2019-01-22 2382 7580786 3343 416334338 55.20 55.20 54.50 55.00 0.20 -0.36% 54.90 229 55.00 29 14.55
2019-01-23 2382 7040160 3147 387334100 54.50 55.20 54.30 55.20 0.20 0.36% 55.10 12 55.20 117 14.60
2019-01-24 2382 6268720 2186 347406113 55.40 55.60 55.20 55.50 0.30 0.54% 55.40 82 55.50 1002 14.68
2019-01-25 2382 12190416 5491 680421896 55.50 56.00 55.20 55.90 0.40 0.72% 55.90 197 56.00 1445 14.79
2019-01-28 2382 5649961 2876 315421909 56.00 56.10 55.50 55.90 0.00 0% 55.80 8 55.90 382 14.79
2019-01-29 2382 7712797 3161 428212351 55.90 55.90 55.20 55.80 0.10 -0.18% 55.70 3 55.80 121 14.76
2019-01-30 2382 8607778 3462 481311077 56.10 56.10 55.70 55.90 0.10 0.18% 55.80 161 55.90 326 14.79
2019-02-11 2382 9876938 4400 558432186 56.90 56.90 55.90 56.50 0.60 1.07% 56.50 142 56.60 258 14.95
2019-02-12 2382 8350725 3471 472416587 56.50 56.80 56.30 56.80 0.30 0.53% 56.70 10 56.80 333 15.03
2019-02-13 2382 7590224 3697 426782895 56.90 57.00 55.60 56.20 0.60 -1.06% 56.10 27 56.20 311 14.87
2019-02-14 2382 7519150 4181 425653350 55.80 57.00 55.80 57.00 0.80 1.42% 56.90 32 57.00 66 15.08
2019-02-18 2382 4807014 2721 270517273 56.60 56.80 56.00 56.00 0.60 -1.75% 56.00 102 56.10 29 14.81
2019-02-19 2382 2335649 1307 131216297 56.10 56.50 56.00 56.10 0.10 0.18% 56.10 248 56.30 62 14.84
2019-02-20 2382 10987513 5039 625649041 56.10 57.40 56.10 57.10 1.00 1.78% 57.10 36 57.20 66 15.11
2019-02-21 2382 7281085 3945 410387495 57.00 57.10 56.10 56.20 0.90 -1.58% 56.20 27 56.30 97 14.87
2019-02-22 2382 5691761 2889 317666361 56.10 56.30 55.60 56.00 0.20 -0.36% 55.90 117 56.00 126 14.81
2019-02-25 2382 7519682 3679 427945755 56.50 57.30 56.30 57.30 1.30 2.32% 57.20 2 57.30 181 15.16
2019-02-26 2382 6984610 4001 399075270 57.50 57.60 56.90 56.90 0.40 -0.7% 56.90 250 57.00 80 15.05
2019-02-27 2382 6530339 2690 372589975 57.10 57.20 56.70 57.20 0.30 0.53% 57.10 5 57.20 156 15.13
2019-03-04 2382 8219703 4139 465422884 57.20 57.50 56.20 56.60 0.60 -1.05% 56.50 155 56.60 105 14.97
2019-03-05 2382 5247673 3212 296203979 56.20 57.00 56.00 56.60 0.00 0% 56.60 121 56.70 33 14.97
2019-03-06 2382 6377982 3261 359067876 56.20 56.70 56.00 56.30 0.30 -0.53% 56.20 2 56.30 17 14.89
2019-03-07 2382 6447112 3301 363063623 56.10 56.80 56.00 56.80 0.50 0.89% 56.70 3 56.80 302 15.03
2019-03-08 2382 5201052 2774 292221370 56.50 56.60 55.70 56.00 0.80 -1.41% 56.00 389 56.10 16 14.81
2019-03-11 2382 5069240 3063 283658580 56.00 56.60 55.70 55.80 0.20 -0.36% 55.80 60 56.00 3 14.76
2019-03-12 2382 2834878 1938 159825706 56.30 56.60 56.00 56.50 0.70 1.25% 56.40 4 56.50 126 14.95
2019-03-13 2382 2458241 1416 138979032 56.20 56.70 56.20 56.70 0.20 0.35% 56.50 2 56.70 359 15.00
2019-03-14 2382 2963053 1675 167136782 56.30 56.60 56.20 56.30 0.40 -0.71% 56.30 3 56.40 34 14.89
2019-03-15 2382 7332709 2758 416990692 56.30 57.00 56.30 57.00 0.70 1.24% 56.90 1 57.00 529 15.08
2019-03-18 2382 4582487 3244 261593838 57.00 57.20 56.80 57.20 0.20 0.35% 57.10 3 57.20 388 15.13
2019-03-19 2382 3873635 2140 220976424 57.40 57.40 56.70 56.90 0.30 -0.52% 56.90 95 57.00 6 15.05
2019-03-20 2382 4902291 3044 277013558 56.90 56.90 56.30 56.60 0.30 -0.53% 56.50 95 56.60 49 14.97
2019-03-21 2382 5077725 3679 285991435 56.70 56.70 55.90 56.20 0.40 -0.71% 56.20 56 56.30 6 14.87
2019-03-22 2382 3944247 1887 222065371 56.20 56.70 56.10 56.50 0.30 0.53% 56.40 8 56.50 91 14.95
2019-03-25 2382 4549512 2936 254477204 55.20 56.50 55.20 56.10 0.40 -0.71% 56.10 56 56.30 28 14.84
2019-03-26 2382 5235142 3066 297554641 56.50 57.00 56.30 57.00 0.90 1.6% 56.90 28 57.00 257 15.08
2019-03-27 2382 3431879 2450 194952306 57.00 57.00 56.50 57.00 0.00 0% 56.90 1 57.00 245 15.08
2019-03-28 2382 3430559 1968 195010463 57.00 57.00 56.60 57.00 0.00 0% 56.90 10 57.00 100 14.54
2019-03-29 2382 9638423 4800 554909782 57.40 57.80 57.10 57.80 0.80 1.4% 57.70 18 57.80 233 14.74
2019-04-01 2382 9676842 4990 565096898 58.60 58.80 58.10 58.40 0.60 1.04% 58.30 152 58.40 160 14.90
2019-04-02 2382 9114223 5091 528483334 58.50 58.50 57.70 58.00 0.40 -0.68% 58.00 13 58.10 63 14.80
2019-04-03 2382 4630573 2287 267816449 58.00 58.10 57.60 57.80 0.20 -0.34% 57.80 255 57.90 16 14.74
2019-04-08 2382 6540252 3769 381267816 58.70 58.70 58.00 58.30 0.50 0.87% 58.20 3 58.30 143 14.87
2019-04-09 2382 6067155 3514 355955576 58.40 59.00 58.00 59.00 0.70 1.2% 58.90 90 59.00 257 15.05
2019-04-10 2382 4430452 2289 260349764 58.70 59.00 58.50 59.00 0.00 0% 58.90 21 59.00 617 15.05
2019-04-11 2382 5258163 2855 307483678 59.00 59.00 58.20 58.20 0.80 -1.36% 58.20 126 58.30 13 14.85
2019-04-12 2382 5389019 2345 314736706 58.80 58.90 58.00 58.80 0.60 1.03% 58.70 8 58.80 266 15.00
2019-04-15 2382 7979868 3082 470537025 59.10 59.30 58.60 58.80 0.00 0% 58.80 18 58.90 7 15.00
2019-04-17 2382 19391883 8949 1178927855 59.40 61.50 59.30 60.70 1.60 3.23% 60.60 236 60.80 106 15.48
2019-04-18 2382 8017791 3679 485934474 60.70 61.00 60.20 60.80 0.10 0.16% 60.80 5 60.90 183 15.51
2019-04-19 2382 5964167 3051 359390242 60.70 60.80 59.90 60.30 0.50 -0.82% 60.30 16 60.40 90 15.38
2019-04-22 2382 4141125 2210 248336364 60.50 60.50 59.60 59.80 0.50 -0.83% 59.70 96 59.80 103 15.26
2019-04-23 2382 5149793 2384 308719487 59.70 60.60 59.20 60.60 0.80 1.34% 60.50 1 60.60 218 15.46
2019-04-24 2382 3620578 1794 219092969 60.80 60.90 60.20 60.80 0.20 0.33% 60.70 110 60.80 142 15.51
2019-04-25 2382 7626675 3845 457061614 60.50 60.50 59.60 59.80 1.00 -1.64% 59.70 108 59.80 47 15.26
2019-04-26 2382 7382558 3678 435006620 59.60 59.60 58.30 59.00 0.80 -1.34% 58.90 166 59.00 139 15.05
2019-04-29 2382 8983495 4739 535443931 59.30 59.90 59.20 59.70 0.70 1.19% 59.60 195 59.70 262 15.23
2019-04-30 2382 9916051 4249 584615570 59.50 59.50 58.30 59.20 0.50 -0.84% 59.20 104 59.30 33 15.10
2019-05-02 2382 8504569 3576 506409160 59.20 59.80 59.20 59.60 0.40 0.68% 59.50 2 59.60 42 15.20
2019-05-03 2382 8233653 3663 491428040 59.60 59.80 59.30 59.70 0.10 0.17% 59.60 945 59.70 172 15.23
2019-05-06 2382 8649829 4779 506014347 58.70 58.80 58.10 58.40 1.30 -2.18% 58.40 222 58.50 11 14.90
2019-05-07 2382 7614472 2629 452130413 58.90 60.20 58.50 60.20 1.80 3.08% 60.00 5 60.20 316 15.36
2019-05-08 2382 5359735 2833 318007368 59.10 59.60 58.80 59.60 0.60 -1% 59.50 169 59.60 46 15.20
2019-05-09 2382 6551923 2901 385708840 59.10 59.20 58.60 58.80 0.80 -1.34% 58.80 96 58.90 16 15.00
2019-05-10 2382 4988203 1881 293404945 58.80 59.10 58.60 58.80 0.00 0% 58.80 536 58.90 1 15.00
2019-05-13 2382 8234778 4106 479505324 58.80 58.80 57.70 58.00 0.80 -1.36% 57.90 86 58.00 338 14.80
2019-05-14 2382 7570833 4016 434492941 57.00 57.80 56.50 57.40 0.60 -1.03% 57.40 41 57.50 87 14.28
2019-05-15 2382 11988396 4778 688293060 57.40 58.10 56.70 57.50 0.10 0.17% 57.40 867 57.50 80 14.30
2019-05-16 2382 7230863 3090 415810631 57.50 57.70 57.30 57.30 0.20 -0.35% 57.30 90 57.40 14 14.25
2019-05-17 2382 6627683 3403 377303107 57.30 57.90 56.20 56.40 0.90 -1.57% 56.30 16 56.40 3 14.03
2019-05-20 2382 6816423 3347 382310195 56.40 56.60 55.50 56.30 0.10 -0.18% 56.30 34 56.40 5 14.00
2019-05-22 2382 3821952 1932 216089675 56.60 56.90 56.20 56.50 0.20 0.36% 56.50 21 56.60 31 14.05
2019-05-23 2382 3435767 2002 192148852 56.30 56.40 55.70 55.90 0.60 -1.06% 55.90 16 56.00 200 13.91
2019-05-24 2382 2529337 1639 141237972 55.90 56.10 55.70 55.70 0.20 -0.36% 55.70 160 55.80 43 13.86
2019-05-27 2382 3541319 1546 197751699 55.90 56.30 55.60 55.60 0.10 -0.18% 55.60 263 55.70 16 13.83
2019-05-28 2382 14225406 3381 806710463 56.30 57.40 56.30 56.70 1.10 1.98% 56.60 9 56.70 930 14.10
2019-05-29 2382 4655421 2478 262718379 56.50 56.80 56.20 56.40 0.30 -0.53% 56.30 9 56.40 28 14.03
2019-05-30 2382 5048621 2195 285116300 56.10 56.90 56.10 56.70 0.30 0.53% 56.70 54 56.80 285 14.10
2019-05-31 2382 11873943 7206 694042338 56.70 59.30 56.60 58.90 2.20 3.88% 58.80 7 58.90 65 14.65
2019-06-03 2382 5251722 3063 306976747 58.20 59.00 57.60 58.50 0.40 -0.68% 58.40 62 58.50 29 14.55
2019-06-04 2382 3954885 1947 229355324 58.00 58.60 57.70 57.90 0.60 -1.03% 57.80 184 57.90 183 14.40
2019-06-05 2382 3577205 2142 209121990 58.50 58.80 58.10 58.30 0.40 0.69% 58.20 57 58.30 25 14.50
2019-06-06 2382 3504157 2161 204299448 58.20 58.50 57.90 58.20 0.10 -0.17% 58.10 87 58.20 68 14.48
2019-06-10 2382 5437881 2415 318508715 58.50 58.90 57.80 58.90 0.70 1.2% 58.80 500 58.90 187 14.65
2019-06-11 2382 6568399 3938 392069527 59.20 60.00 59.10 59.60 0.70 1.19% 59.60 151 59.70 3 14.83
2019-06-12 2382 4766348 2867 285391429 59.60 60.00 59.50 60.00 0.40 0.67% 59.90 5 60.00 278 14.93
2019-06-13 2382 4538412 2513 271886220 60.00 60.50 59.50 60.00 0.00 0% 60.00 80 60.10 201 14.93
2019-06-14 2382 3834275 2558 227670133 59.70 60.00 59.00 59.00 1.00 -1.67% 59.00 101 59.10 1 14.68
2019-06-17 2382 3544246 1891 210385528 58.80 59.90 58.70 59.10 0.10 0.17% 59.10 214 59.20 2 14.70
2019-06-18 2382 3010207 1830 179013511 59.10 59.60 59.10 59.50 0.40 0.68% 59.40 55 59.50 13 14.80
2019-06-19 2382 7549922 4264 454470405 60.00 60.30 59.80 60.30 0.80 1.34% 60.30 8 60.40 306 15.00
2019-06-20 2382 8277201 3970 503581805 60.50 61.00 60.30 60.80 0.50 0.83% 60.80 135 60.90 24 15.12
2019-06-21 2382 9659033 4053 591001113 60.80 61.30 60.80 61.30 0.50 0.82% 61.20 154 61.30 602 15.25
2019-06-24 2382 5948009 2734 362826719 61.10 61.30 60.50 60.70 0.60 -0.98% 60.70 89 60.80 1 15.10
2019-06-25 2382 6549152 2796 398239092 60.60 61.20 60.30 60.30 0.40 -0.66% 60.30 82 60.50 12 15.00
2019-06-26 2382 5635427 2880 340721436 60.30 60.90 60.10 60.10 0.20 -0.33% 60.10 29 60.30 6 14.95
2019-06-27 2382 7613658 3109 464179738 60.20 61.20 60.20 61.20 1.10 1.83% 61.10 6 61.20 160 15.22
2019-06-28 2382 4784767 2703 289136915 60.80 61.10 60.30 60.40 0.80 -1.31% 60.40 10 60.50 260 15.02
2019-07-01 2382 6927711 3277 421808206 61.30 61.40 60.50 60.80 0.40 0.66% 60.70 39 60.80 169 15.12
2019-07-02 2382 7393843 4031 452482377 60.80 61.40 60.70 61.40 0.60 0.99% 61.30 9 61.40 341 15.27
2019-07-03 2382 5507396 2099 335411364 61.10 61.30 60.60 60.70 0.70 -1.14% 60.70 60 60.80 20 15.10
2019-07-04 2382 3804119 1526 232155563 60.70 61.40 60.70 61.00 0.30 0.49% 60.90 126 61.00 480 15.17
2019-07-05 2382 5290070 2634 319485130 60.80 61.00 60.20 60.60 0.40 -0.66% 60.50 24 60.60 8 15.07
2019-07-08 2382 2689095 1259 163161156 60.60 60.90 60.50 60.60 0.00 0% 60.60 24 60.70 17 15.07
2019-07-09 2382 3269793 1722 196781591 60.60 60.60 60.00 60.10 0.50 -0.83% 60.10 145 60.20 43 14.95
2019-07-10 2382 4634199 2155 281531887 60.30 61.00 60.20 60.90 0.80 1.33% 60.80 50 60.90 80 15.15
2019-07-11 2382 4620849 2026 280782008 61.10 61.20 60.60 60.70 0.20 -0.33% 60.70 33 60.80 183 15.10
2019-07-12 2382 3045195 1796 185101723 60.50 61.00 60.50 60.70 0.00 0% 60.70 47 60.80 285 15.10
2019-07-15 2382 4648723 2467 284342005 60.80 61.50 60.70 61.50 0.80 1.32% 61.40 16 61.50 372 15.30
2019-07-16 2382 6791977 3533 420459164 61.70 62.20 61.70 61.90 0.40 0.65% 61.80 17 61.90 90 15.40
2019-07-17 2382 4842040 2817 299381553 61.90 62.10 61.60 61.70 0.20 -0.32% 61.70 2 61.80 186 15.35
2019-07-18 2382 3512019 2334 216395757 61.80 61.80 61.30 61.60 0.10 -0.16% 61.50 176 61.60 32 15.32
2019-07-19 2382 8466970 4106 520005170 61.70 62.00 60.80 60.90 0.70 -1.14% 60.90 51 61.00 42 15.15
2019-07-22 2382 3444225 2281 211277268 60.90 61.70 60.90 61.50 0.60 0.99% 61.40 59 61.50 1 15.30
2019-07-23 2382 7620822 3791 465628002 61.40 61.60 60.90 61.10 0.40 -0.65% 61.00 69 61.10 52 15.20
2019-07-24 2382 10110558 4848 619219686 61.80 61.80 61.00 61.00 0.10 -0.16% 61.00 834 61.10 5 15.17
2019-07-25 2382 11168785 3948 684936570 61.00 61.60 61.00 61.50 0.50 0.82% 61.50 1632 61.60 695 15.30
2019-07-26 2382 13128506 5063 806618507 61.10 61.70 61.10 61.50 0.00 0% 61.50 117 61.60 447 15.30
2019-07-29 2382 17763893 5372 1033240194 57.60 58.20 57.40 57.90 0.00 -5.85% 57.90 200 58.00 92 14.40
2019-07-30 2382 8222399 3895 477565612 58.20 58.40 57.90 57.90 0.00 0% 57.90 379 58.00 7 14.40
2019-07-31 2382 8239553 4316 473850838 58.00 58.20 57.10 57.50 0.40 -0.69% 57.40 37 57.50 26 14.30
2019-08-01 2382 10912496 6010 615366114 56.60 56.90 56.00 56.00 1.50 -2.61% 56.00 1392 56.10 4 13.93
2019-08-02 2382 11400205 6483 626663003 55.10 55.40 54.80 54.90 1.10 -1.96% 54.90 111 55.00 9 13.66
2019-08-05 2382 8835757 4595 477181012 54.60 54.80 53.70 53.90 1.00 -1.82% 53.90 200 54.00 357 13.41
2019-08-06 2382 8834402 5026 469698351 52.80 53.60 52.70 53.50 0.40 -0.74% 53.40 37 53.50 66 13.31
2019-08-07 2382 7307638 3458 392606452 53.50 53.90 53.50 53.80 0.30 0.56% 53.70 12 53.80 2 13.38
2019-08-08 2382 7036823 2843 382797443 53.90 54.70 53.80 54.50 0.70 1.3% 54.50 33 54.60 69 13.56
2019-08-12 2382 5228431 2846 285547460 54.50 54.90 54.20 54.50 0.00 0% 54.50 706 54.60 30 13.56
2019-08-13 2382 5164536 2452 278290038 54.10 54.20 53.50 54.00 0.50 -0.92% 53.90 119 54.00 1 13.04
2019-08-14 2382 15084160 6694 846249991 55.40 56.60 55.20 56.30 2.30 4.26% 56.30 40 56.40 188 13.60
2019-08-15 2382 6091281 3139 340908407 55.90 56.40 55.20 56.20 0.10 -0.18% 56.20 79 56.30 123 13.57
2019-08-16 2382 7454083 3982 417116045 56.20 56.40 55.40 56.10 0.10 -0.18% 56.00 6 56.10 60 13.55
2019-08-19 2382 3796986 1988 213764806 56.80 56.80 56.00 56.10 0.00 0% 56.10 39 56.20 1 13.55
2019-08-20 2382 6508912 3129 363997653 56.10 56.40 55.30 56.00 0.10 -0.18% 55.90 200 56.00 63 13.53
2019-08-21 2382 4003692 2343 224975219 56.10 56.40 55.80 56.30 0.30 0.54% 56.20 9 56.30 24 13.60
2019-08-22 2382 5591740 2856 311414179 56.30 56.40 55.30 55.60 0.70 -1.24% 55.50 34 55.60 218 13.43
2019-08-23 2382 2998542 1730 166776905 55.70 56.00 55.40 56.00 0.40 0.72% 55.80 22 56.00 149 13.53
2019-08-26 2382 4200014 2341 230647965 55.30 55.30 54.60 55.00 1.00 -1.79% 55.00 620 55.10 42 13.28
2019-08-27 2382 8459439 3007 464660245 55.20 55.50 54.70 54.90 0.10 -0.18% 54.80 1676 54.90 68 13.26
2019-08-28 2382 2870796 1781 157934848 55.00 55.30 54.80 55.00 0.10 0.18% 55.00 36 55.10 15 13.28
2019-08-29 2382 4841751 1983 268131175 55.00 55.80 54.80 55.50 0.50 0.91% 55.50 280 55.60 39 13.41
2019-08-30 2382 6298091 2854 353449729 55.90 56.50 55.70 56.50 1.00 1.8% 56.30 38 56.50 40 13.65
2019-09-02 2382 2329603 1171 130867179 56.50 56.60 55.90 55.90 0.60 -1.06% 55.90 109 56.00 1 13.50
2019-09-03 2382 2035285 1119 113845460 56.10 56.40 55.70 55.70 0.20 -0.36% 55.70 81 55.80 16 13.45
2019-09-04 2382 5537764 3321 308878450 55.70 56.10 55.50 56.10 0.40 0.72% 56.00 19 56.10 116 13.55
2019-09-05 2382 2877645 1518 161797898 56.30 56.40 56.00 56.30 0.20 0.36% 56.20 56 56.30 87 13.60
2019-09-06 2382 2801332 1801 157540276 56.50 56.50 56.00 56.40 0.10 0.18% 56.30 20 56.40 129 13.62
2019-09-09 2382 1968456 1106 110551214 56.50 56.60 56.00 56.10 0.30 -0.53% 56.10 98 56.20 33 13.55
2019-09-10 2382 3736206 1895 209436212 56.40 56.40 55.80 56.20 0.10 0.18% 56.10 99 56.20 5 13.57
2019-09-11 2382 3445467 1714 194150577 56.50 56.50 56.10 56.50 0.30 0.53% 56.30 2 56.50 122 13.65
2019-09-12 2382 2866602 1512 162187761 56.80 56.90 56.30 56.50 0.00 0% 56.40 136 56.60 31 13.65
2019-09-16 2382 2363769 1178 133663368 56.80 56.80 56.40 56.70 0.20 0.35% 56.50 138 56.70 248 13.70
2019-09-17 2382 3081811 1767 173372722 56.70 56.70 56.00 56.40 0.30 -0.53% 56.30 3 56.40 19 13.62
2019-09-18 2382 4655571 2352 262705010 56.50 56.80 56.10 56.60 0.20 0.35% 56.50 77 56.60 74 13.67
2019-09-19 2382 3128693 1641 176507007 56.60 56.80 56.10 56.20 0.40 -0.71% 56.20 42 56.30 82 13.57
2019-09-20 2382 5963802 1431 338093160 56.30 56.80 56.20 56.80 0.60 1.07% 56.70 224 56.80 270 13.72
2019-09-23 2382 12025557 5829 695573571 57.50 58.40 57.30 57.80 1.00 1.76% 57.70 14 57.80 121 13.96
2019-09-24 2382 10781235 4190 620849803 58.20 58.40 56.80 57.50 0.30 -0.52% 57.40 75 57.50 41 13.89
2019-09-25 2382 4943373 2393 282037324 57.50 57.60 56.70 57.20 0.30 -0.52% 57.10 2 57.20 130 13.82
2019-09-26 2382 7786049 2825 445299501 57.50 57.60 56.80 57.40 0.20 0.35% 57.20 7 57.40 226 13.86
2019-09-27 2382 4857795 2159 276020290 57.40 57.50 56.60 56.60 0.80 -1.39% 56.60 132 56.70 55 13.67
2019-10-01 2382 8035093 4836 453293047 57.70 57.70 55.90 56.40 0.20 -0.35% 56.30 5 56.40 59 13.62
2019-10-02 2382 9168605 5024 508377667 56.20 56.30 55.10 55.20 1.20 -2.13% 55.20 270 55.30 33 13.33
2019-10-03 2382 11694960 5941 635171993 54.80 54.80 54.00 54.40 0.80 -1.45% 54.30 121 54.40 14 13.14
2019-10-04 2382 4560705 1934 249826350 54.60 55.10 54.60 54.60 0.20 0.37% 54.60 45 54.80 3 13.19
2019-10-07 2382 6817763 3180 373065905 55.10 55.30 54.30 54.40 0.20 -0.37% 54.30 217 54.40 330 13.14
2019-10-08 2382 6464857 2909 355518635 54.60 55.40 54.60 55.00 0.60 1.1% 54.90 33 55.00 64 13.28
2019-10-09 2382 5289295 2773 288858484 55.10 55.10 54.40 54.40 0.60 -1.09% 54.40 214 54.50 97 13.14
2019-10-14 2382 12181139 5408 662603312 54.80 55.10 53.90 53.90 0.50 -0.92% 53.90 414 54.00 7 13.02
2019-10-15 2382 11092864 3593 599343969 54.10 54.50 53.70 54.00 0.10 0.19% 54.00 142 54.10 141 13.04
2019-10-16 2382 11126153 3597 603588408 54.60 54.60 53.90 54.30 0.30 0.56% 54.20 145 54.30 82 13.12
2019-10-17 2382 16488807 5339 894585385 54.80 55.00 54.00 54.20 0.10 -0.18% 54.20 176 54.30 23 13.09
2019-10-18 2382 25954536 7777 1421051960 54.80 55.50 54.20 54.40 0.20 0.37% 54.40 73 54.60 1 13.14
2019-10-21 2382 18745077 7052 1045458679 55.00 56.40 54.90 56.40 2.00 3.68% 56.30 404 56.40 486 13.62
2019-10-22 2382 25005946 9286 1435676468 56.90 58.30 56.60 58.00 1.60 2.84% 57.90 15 58.00 226 14.01
2019-10-23 2382 20184810 7148 1168091127 57.80 58.50 57.20 58.20 0.20 0.34% 58.10 66 58.20 371 14.06
2019-10-24 2382 16063304 4607 925753332 57.80 58.00 57.30 58.00 0.20 -0.34% 57.90 9 58.00 67 14.01
2019-10-25 2382 14390990 4802 831999501 58.00 58.30 57.50 58.10 0.10 0.17% 58.00 15 58.10 145 14.03
2019-10-28 2382 10022539 3521 582291406 58.30 58.30 57.90 58.30 0.20 0.34% 58.20 1213 58.30 15 14.08
2019-10-29 2382 14441723 4674 839828691 58.50 59.00 57.80 58.10 0.20 -0.34% 58.00 86 58.10 37 14.03
2019-10-30 2382 6996430 3218 407647756 58.30 58.40 58.00 58.40 0.30 0.52% 58.30 11 58.40 102 14.11
2019-10-31 2382 8621557 2922 504984476 58.60 58.80 58.30 58.50 0.10 0.17% 58.50 161 58.60 248 14.13
2019-11-01 2382 14040034 6950 832517723 58.70 59.90 58.40 59.90 1.40 2.39% 59.80 54 59.90 209 14.47
2019-11-04 2382 21349262 8413 1300184928 61.00 61.40 60.40 61.20 1.30 2.17% 61.10 48 61.20 306 14.78
2019-11-05 2382 22584800 10389 1405753313 62.00 63.10 61.50 62.40 1.20 1.96% 62.30 1 62.40 208 15.07
2019-11-06 2382 12227142 6562 754767834 62.60 62.60 61.00 62.00 0.40 -0.64% 61.90 4 62.00 191 14.98
2019-11-07 2382 10723752 5428 654143965 61.90 61.90 60.60 60.90 1.10 -1.77% 60.90 10 61.00 910 14.71
2019-11-08 2382 8257520 4932 509119069 61.40 62.00 61.30 61.80 0.90 1.48% 61.70 39 61.80 11 14.93
2019-11-11 2382 9456066 4402 576564677 62.00 62.00 60.70 60.70 1.10 -1.78% 60.70 300 60.80 253 14.66
2019-11-12 2382 8301378 4465 506178897 61.50 61.50 60.70 61.00 0.30 0.49% 60.90 430 61.00 711 14.73
2019-11-13 2382 7287763 3920 443933174 61.00 61.10 60.40 60.90 0.10 -0.16% 60.90 232 61.00 940 15.07
2019-11-14 2382 34091791 13510 2142120719 62.10 63.50 62.10 63.10 2.20 3.61% 63.10 83 63.20 285 15.62
2019-11-15 2382 13991863 7425 883819681 63.50 63.80 62.70 62.80 0.30 -0.48% 62.80 24 62.90 21 15.54
2019-11-18 2382 12449794 6227 785425422 62.70 63.30 62.70 63.20 0.40 0.64% 63.00 11 63.20 843 15.64
2019-11-19 2382 14283365 5541 909281177 63.20 64.20 63.00 63.50 0.30 0.47% 63.40 204 63.50 143 15.72
2019-11-20 2382 12685403 5346 807772526 63.70 64.50 63.30 63.50 0.00 0% 63.40 72 63.50 2345 15.72
2019-11-21 2382 9284334 4474 581593183 62.80 63.20 62.40 62.60 0.90 -1.42% 62.50 172 62.60 706 15.50
2019-11-22 2382 12858578 5521 815072612 63.00 63.60 62.90 63.20 0.60 0.96% 63.20 127 63.30 17 15.64
2019-11-25 2382 6803005 3260 427837596 63.40 63.50 62.60 62.70 0.50 -0.79% 62.70 212 62.80 1057 15.52
2019-11-26 2382 23660122 6641 1471094974 63.00 63.00 61.80 62.20 0.50 -0.8% 62.20 67 62.30 47 15.40
2019-11-27 2382 10545056 4613 649602533 62.00 62.00 61.30 61.50 0.70 -1.13% 61.40 436 61.50 579 15.22
2019-11-28 2382 12380010 5695 755252890 61.40 61.40 60.80 61.10 0.40 -0.65% 61.10 107 61.20 37 15.12
2019-11-29 2382 9090053 4238 549488291 61.00 61.00 60.00 60.30 0.80 -1.31% 60.20 188 60.30 44 14.93
2019-12-02 2382 7636218 3606 460018921 60.30 60.90 59.50 60.70 0.40 0.66% 60.60 3 60.70 148 15.02
2019-12-03 2382 6336268 3012 388211889 60.80 61.60 60.50 61.60 0.90 1.48% 61.50 9 61.60 118 15.25
2019-12-04 2382 5335009 2723 326133648 61.50 61.50 60.60 61.40 0.20 -0.32% 61.30 10 61.40 63 15.20
2019-12-05 2382 6802585 3637 416978306 61.70 61.80 61.00 61.20 0.20 -0.33% 61.20 46 61.30 6 15.15
2019-12-06 2382 3277606 1901 200908638 61.40 61.60 61.10 61.20 0.00 0% 61.20 137 61.30 3 15.15
2019-12-09 2382 3937265 2367 241080389 61.20 61.50 60.90 61.50 0.30 0.49% 61.30 38 61.50 209 15.22
2019-12-10 2382 3434197 2094 210317485 61.50 61.50 60.80 61.50 0.00 0% 61.40 53 61.50 559 15.22
2019-12-11 2382 3499432 1976 215009658 61.60 61.70 61.30 61.50 0.00 0% 61.40 59 61.50 835 15.22
2019-12-12 2382 8461881 4481 525021930 61.50 62.40 61.30 62.00 0.50 0.81% 62.00 109 62.10 5 15.35
2019-12-13 2382 7824948 3670 486790356 62.60 62.60 61.80 62.20 0.20 0.32% 62.10 111 62.20 64 15.40
2019-12-16 2382 10542500 4036 652923976 62.30 62.30 61.40 62.30 0.10 0.16% 62.20 34 62.30 51 15.42
2019-12-17 2382 7079242 3586 439867611 61.80 62.30 61.80 62.10 0.20 -0.32% 62.10 120 62.20 41 15.37
2019-12-18 2382 9089449 4077 568468734 62.10 62.90 62.00 62.90 0.80 1.29% 62.80 47 62.90 400 15.57
2019-12-19 2382 18108008 7403 1155343474 63.00 64.30 63.00 64.20 1.30 2.07% 64.10 17 64.20 144 15.89
2019-12-20 2382 15087616 4865 967642534 64.20 64.80 63.70 64.00 0.20 -0.31% 64.00 3255 64.10 27 15.84
2019-12-23 2382 8238558 3628 527570697 64.20 64.30 63.40 64.20 0.20 0.31% 64.10 28 64.20 14 15.89
2019-12-24 2382 6465313 2804 415940632 64.40 64.60 63.90 64.20 0.00 0% 64.20 4555 64.30 40 15.89
2019-12-25 2382 4336644 1955 278934424 64.20 64.60 64.00 64.20 0.00 0% 64.20 1848 64.30 11 15.89
2019-12-26 2382 3172355 1127 203652620 64.20 64.30 64.00 64.20 0.00 0% 64.20 1645 64.30 340 15.89
2019-12-27 2382 5418394 2816 349297527 64.50 64.60 64.20 64.60 0.40 0.62% 64.50 53 64.60 179 15.99
2019-12-30 2382 4703271 1950 303504343 64.80 64.90 64.30 64.50 0.10 -0.15% 64.40 2371 64.50 11 15.97
2019-12-31 2382 4422115 1610 284308671 64.40 64.50 64.10 64.30 0.20 -0.31% 64.30 1542 64.40 62 15.92